GLW - Corning Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201933.4633.7633.4233.5833.583,744,927
Jul 22, 201933.1533.4532.9833.3633.363,675,200
Jul 19, 201933.5533.5833.1033.1133.114,471,700
Jul 18, 201932.9533.2232.7833.1633.163,945,000
Jul 17, 201933.1433.2132.6632.9532.956,728,200
Jul 16, 201933.3233.4933.1533.3033.302,400,000
Jul 15, 201933.0333.4232.9933.3733.372,421,600
Jul 12, 201932.7733.1032.7033.0133.014,466,500
Jul 11, 201932.7432.7932.3832.5532.553,186,900
Jul 10, 201933.1633.3632.7432.7432.743,287,500
Jul 09, 201932.9133.1132.7633.0333.032,638,900
Jul 08, 201933.3033.3932.8533.0133.013,688,500
Jul 05, 201933.5933.6133.1533.6133.612,496,100
Jul 03, 201933.7833.9233.6033.7533.753,209,900
Jul 02, 201934.0034.0933.5633.7133.712,763,700
Jul 01, 201933.9334.2633.8134.1234.125,995,800
Jun 28, 201933.2033.3732.9333.2333.238,436,700
Jun 27, 201933.1933.4233.1033.2333.233,149,600
Jun 26, 201933.0533.4632.9833.0633.065,404,000
Jun 25, 201933.0533.2132.7632.8132.814,203,400
Jun 24, 201933.3033.3532.8433.0433.046,673,500
Jun 21, 201933.2333.3532.9333.2533.259,145,600
Jun 20, 201932.9733.3132.6433.1233.128,467,400
Jun 19, 201932.6332.7832.4532.7032.704,762,600
Jun 18, 201931.6432.8331.5132.5232.528,515,500
Jun 17, 201931.2031.4830.9431.3731.375,155,500
Jun 14, 201931.2631.5030.3030.9130.915,660,000
Jun 13, 201931.2731.4931.1031.2931.293,566,300
Jun 12, 201930.9331.2730.9331.2131.213,412,800
Jun 11, 201931.3231.4330.9130.9630.963,847,600
Jun 10, 201930.8031.3330.7230.9430.943,911,300
Jun 07, 201930.6930.9330.5630.5830.583,028,400
Jun 06, 201930.3630.6230.1530.4930.493,365,300
Jun 05, 201930.1230.3829.8630.3630.364,398,300
Jun 04, 201929.3029.9029.2629.8729.874,222,100
Jun 03, 201928.8229.2428.7028.8528.853,649,100
May 31, 201928.8128.9628.6028.8428.844,068,000
May 30, 201929.1629.3529.0329.1829.182,927,500
May 30, 20190.2 Dividend
May 29, 201929.4629.8529.0229.1928.993,920,800
May 28, 201929.8129.9429.6029.6429.445,761,100
May 24, 201929.8829.9829.6429.7029.503,432,900
May 23, 201929.9929.9929.3929.6329.435,164,600
May 22, 201930.1230.4930.0930.3630.154,219,000
May 21, 201930.0730.4329.8430.3330.125,755,500
May 20, 201929.5829.8029.4729.6029.404,792,800
May 17, 201930.1130.3829.7629.9129.715,174,700
May 16, 201930.5931.1030.3930.5030.297,558,000
May 15, 201929.8430.3229.7230.2730.064,126,600
May 14, 201929.7630.3129.7230.0629.853,707,600
May 13, 201930.1130.1529.5029.6029.405,613,300
May 10, 201930.3930.9329.9330.7930.584,989,000
May 09, 201930.7330.7330.0530.6330.424,854,300
May 08, 201931.0831.2130.8530.8930.684,506,400
May 07, 201931.4331.6630.9231.1630.956,555,100
May 06, 201931.1331.6431.0831.5031.283,945,100
May 03, 201931.6532.1031.6531.9931.774,433,700
May 02, 201932.4332.5831.4031.5831.366,798,300
May 01, 201932.0032.7031.6732.3132.098,176,100
Apr 30, 201931.0532.1630.3631.8531.6317,836,600
Apr 29, 201933.6133.9233.4833.7333.505,167,400
Apr 26, 201933.4933.7333.1833.6533.422,638,900
Apr 25, 201934.3234.3433.4033.5633.333,113,200
Apr 24, 201934.7534.9034.3734.4534.212,790,900
Apr 23, 201934.4434.9134.2634.8534.612,565,000
Apr 22, 201934.6834.6934.2634.3534.113,014,300
Apr 18, 201934.9935.1934.8034.8534.612,968,000
Apr 17, 201935.0135.3434.7534.9134.672,606,200
Apr 16, 201935.0035.1034.8134.8834.642,269,600
Apr 15, 201935.1435.1534.7334.9634.722,183,900
Apr 12, 201934.8835.0634.7635.0134.772,093,400
Apr 11, 201934.4234.7034.3634.6034.361,487,000
Apr 10, 201934.2934.4834.2634.4034.161,457,600
Apr 09, 201934.5334.6234.2334.2934.062,017,300
Apr 08, 201934.6134.6934.2834.6834.441,812,500
Apr 05, 201934.7234.9734.6434.6934.452,201,300
Apr 04, 201934.3134.7434.2934.6134.373,184,200
Apr 03, 201934.3834.6534.2734.3834.144,114,400
Apr 02, 201934.0134.1533.9134.0233.792,914,100
Apr 01, 201933.4234.0433.3233.9233.695,225,300
Mar 29, 201933.0533.3232.9533.1032.874,370,000
Mar 28, 201933.2833.4932.8932.9032.674,129,600
Mar 27, 201933.6133.7333.1033.2433.013,687,100
Mar 26, 201934.0434.1533.3233.6133.383,616,600
Mar 25, 201933.7533.9933.4433.7433.512,462,100
Mar 22, 201934.6934.7533.7633.8333.603,371,400
Mar 21, 201934.1634.9434.1034.7934.553,172,200
Mar 20, 201934.6134.6233.9234.2233.992,753,600
Mar 19, 201934.5034.8834.4534.6134.373,330,600
Mar 18, 201934.6134.7134.2234.3534.113,171,800
Mar 15, 201934.2234.5434.1734.5234.286,019,200
Mar 14, 201934.2534.2533.9034.2233.992,970,500
Mar 13, 201934.3434.5134.2334.3134.072,536,700
Mar 12, 201934.3234.3334.1234.2033.972,375,900
Mar 11, 201934.0034.3133.9034.2033.972,937,300
Mar 08, 201933.6633.8533.5033.8033.572,805,100
Mar 07, 201934.5234.5233.8133.9733.743,357,100
Mar 06, 201934.6934.7534.5034.5134.272,588,700
Mar 05, 201934.9034.9634.6934.6934.453,155,100
Mar 04, 201935.0435.2534.4434.8834.643,195,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...